Japan Pulp and Paper Company Limited (TYO:8032)
Japan · Delayed Price · Currency is JPY 1,031.00
-49.00 (-4.54%)
At close: Mar 9, 2026
TYO:8032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,020.00 | 1,039.00 | 1,002.00 | 1,031.00 | 1,031.00 | -4.54% | 466,800 |
| Mar 6, 2026 | 1,080.00 | 1,086.00 | 1,065.00 | 1,080.00 | 1,080.00 | -1.46% | 286,300 |
| Mar 5, 2026 | 1,099.00 | 1,113.00 | 1,078.00 | 1,096.00 | 1,096.00 | 2.72% | 414,000 |
| Mar 4, 2026 | 1,094.00 | 1,099.00 | 1,050.00 | 1,067.00 | 1,067.00 | -5.07% | 479,200 |
| Mar 3, 2026 | 1,151.00 | 1,162.00 | 1,121.00 | 1,124.00 | 1,124.00 | -2.68% | 411,100 |
| Mar 2, 2026 | 1,132.00 | 1,157.00 | 1,124.00 | 1,155.00 | 1,155.00 | - | 444,800 |
| Feb 27, 2026 | 1,114.00 | 1,155.00 | 1,113.00 | 1,155.00 | 1,155.00 | 3.68% | 545,300 |
| Feb 26, 2026 | 1,123.00 | 1,137.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.45% | 261,600 |
| Feb 25, 2026 | 1,117.00 | 1,129.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.27% | 274,600 |
| Feb 24, 2026 | 1,090.00 | 1,121.00 | 1,086.00 | 1,116.00 | 1,116.00 | 2.57% | 390,600 |
| Feb 20, 2026 | 1,090.00 | 1,093.00 | 1,076.00 | 1,088.00 | 1,088.00 | -0.73% | 238,600 |
| Feb 19, 2026 | 1,093.00 | 1,099.00 | 1,082.00 | 1,096.00 | 1,096.00 | -0.45% | 213,600 |
| Feb 18, 2026 | 1,095.00 | 1,108.00 | 1,090.00 | 1,101.00 | 1,101.00 | 0.92% | 218,800 |
| Feb 17, 2026 | 1,092.00 | 1,107.00 | 1,081.00 | 1,091.00 | 1,091.00 | -0.91% | 206,300 |
| Feb 16, 2026 | 1,099.00 | 1,105.00 | 1,086.00 | 1,101.00 | 1,101.00 | 0.18% | 342,400 |
| Feb 13, 2026 | 1,134.00 | 1,138.00 | 1,092.00 | 1,099.00 | 1,099.00 | -3.09% | 338,800 |
| Feb 12, 2026 | 1,107.00 | 1,150.00 | 1,099.00 | 1,134.00 | 1,134.00 | 2.44% | 618,400 |
| Feb 10, 2026 | 1,060.00 | 1,109.00 | 1,060.00 | 1,107.00 | 1,107.00 | 6.44% | 880,200 |
| Feb 9, 2026 | 1,060.00 | 1,098.00 | 1,013.00 | 1,040.00 | 1,040.00 | 0.78% | 645,900 |
| Feb 6, 2026 | 1,015.00 | 1,032.00 | 1,014.00 | 1,032.00 | 1,032.00 | 1.67% | 259,000 |
| Feb 5, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.50% | 338,800 |
| Feb 4, 2026 | 1,011.00 | 1,028.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.20% | 371,400 |
| Feb 3, 2026 | 980.00 | 1,012.00 | 980.00 | 1,008.00 | 1,008.00 | 3.28% | 326,300 |
| Feb 2, 2026 | 972.00 | 998.00 | 971.00 | 976.00 | 976.00 | 1.14% | 408,200 |
| Jan 30, 2026 | 958.00 | 968.00 | 950.00 | 965.00 | 965.00 | 1.37% | 216,000 |
| Jan 29, 2026 | 942.00 | 955.00 | 927.00 | 952.00 | 952.00 | 0.95% | 298,500 |
| Jan 28, 2026 | 959.00 | 960.00 | 942.00 | 943.00 | 943.00 | -1.67% | 240,800 |
| Jan 27, 2026 | 957.00 | 966.00 | 947.00 | 959.00 | 959.00 | 0.21% | 288,300 |
| Jan 26, 2026 | 974.00 | 974.00 | 952.00 | 957.00 | 957.00 | -2.05% | 350,900 |
| Jan 23, 2026 | 981.00 | 986.00 | 970.00 | 977.00 | 977.00 | -0.31% | 332,500 |
| Jan 22, 2026 | 982.00 | 989.00 | 961.00 | 980.00 | 980.00 | - | 354,500 |
| Jan 21, 2026 | 990.00 | 994.00 | 973.00 | 980.00 | 980.00 | -1.21% | 274,500 |
| Jan 20, 2026 | 999.00 | 1,000.00 | 990.00 | 992.00 | 992.00 | -0.80% | 266,200 |
| Jan 19, 2026 | 1,007.00 | 1,010.00 | 994.00 | 1,000.00 | 1,000.00 | -0.50% | 186,700 |
| Jan 16, 2026 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 270,900 |
| Jan 15, 2026 | 999.00 | 1,002.00 | 990.00 | 995.00 | 995.00 | - | 319,600 |
| Jan 14, 2026 | 993.00 | 1,009.00 | 989.00 | 995.00 | 995.00 | 0.91% | 264,000 |
| Jan 13, 2026 | 975.00 | 1,015.00 | 969.00 | 986.00 | 986.00 | 2.71% | 533,800 |
| Jan 9, 2026 | 960.00 | 969.00 | 955.00 | 960.00 | 960.00 | 0.73% | 239,800 |
| Jan 8, 2026 | 959.00 | 968.00 | 953.00 | 953.00 | 953.00 | -0.31% | 270,600 |
| Jan 7, 2026 | 943.00 | 970.00 | 936.00 | 956.00 | 956.00 | 1.06% | 270,600 |
| Jan 6, 2026 | 914.00 | 956.00 | 911.00 | 946.00 | 946.00 | 4.42% | 314,300 |
| Jan 5, 2026 | 900.00 | 914.00 | 890.00 | 906.00 | 906.00 | 2.84% | 315,300 |
| Dec 30, 2025 | 884.00 | 894.00 | 881.00 | 881.00 | 881.00 | -0.34% | 143,200 |
| Dec 29, 2025 | 868.00 | 890.00 | 866.00 | 884.00 | 884.00 | 2.79% | 245,700 |
| Dec 26, 2025 | 860.00 | 866.00 | 855.00 | 860.00 | 860.00 | - | 143,100 |
| Dec 25, 2025 | 853.00 | 860.00 | 845.00 | 860.00 | 860.00 | 1.42% | 146,900 |
| Dec 24, 2025 | 837.00 | 852.00 | 836.00 | 848.00 | 848.00 | 2.17% | 212,400 |
| Dec 23, 2025 | 821.00 | 839.00 | 817.00 | 830.00 | 830.00 | 1.84% | 249,200 |
| Dec 22, 2025 | 830.00 | 831.00 | 815.00 | 815.00 | 815.00 | -1.21% | 140,200 |